Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -14.29% | 131,400 | 500 | 0.0 |
0.60
0.80
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 160,300 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 230,000 | 500 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-22) |
-0.40 | -40% | 376,700 | 500 | 0.0 |
0.60
1
0.60
|
12 tháng
(2023-09-29) |
-0.60 | -50% | 2,656,700 | 4,000 | 0.0 |
0.60
1.30
0.60
|
24 tháng
(2022-09-29) |
-1.60 | -72.73% | 5,183,073 | 4,000 | 0.0 |
0.60
2.20
0.60
|
36 tháng
(2021-10-04) |
-2.70 | -81.82% | 23,766,235 | -6,000 | -0.0 |
0.60
5.40
0.60
|
60 tháng
(2019-10-15) |
0.30 | 100% | 49,396,470 | 5,900 | -0.1 |
0.10
5.40
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/12/2009 |
17.71
|
27,150 | 17.86 | 17.86 | 17.26 | 0 | 0 | 0 | |
16/12/2009 |
17.86
|
5,210 | 18.09 | 18.47 | 17.86 | 0 | 0 | 0 | |
15/12/2009 |
18.09
|
6,510 | 18.01 | 18.84 | 18.09 | 0 | 0 | 0 | |
14/12/2009 |
18.01
|
4,280 | 17.19 | 18.01 | 17.34 | 0 | 0 | 0 | |
11/12/2009 |
17.19
|
28,280 | 18.09 | 18.09 | 17.19 | 0 | 0 | 0 | |
10/12/2009 |
18.09
|
22,420 | 18.32 | 18.84 | 17.49 | 100 | 0 | 0 | |
09/12/2009 |
18.32
|
13,530 | 19.22 | 19.22 | 18.32 | 0 | 0 | 0 | |
08/12/2009 |
19.22
|
22,940 | 19.90 | 19.90 | 19.15 | 0 | 0 | 0 | |
07/12/2009 |
19.90
|
6,450 | 20.35 | 20.35 | 19.37 | 0 | 0 | 0 | |
04/12/2009 |
20.35
|
43,570 | 20.73 | 21.71 | 20.05 | 0 | 0 | 0 | |
03/12/2009 |
20.73
|
7,730 | 20.88 | 20.88 | 19.90 | 0 | 0 | 0 | |
02/12/2009 |
20.88
|
4,180 | 21.93 | 22.31 | 20.88 | 0 | 0 | 0 | |
01/12/2009 |
21.93
|
20,510 | 21.33 | 22.16 | 21.33 | 0 | 0 | 0 | |
30/11/2009 |
21.33
|
6,600 | 20.43 | 21.33 | 19.67 | 0 | 0 | 0 | |
27/11/2009 |
20.43
|
64,640 | 20.12 | 21.10 | 19.15 | 0 | 0 | 0 | |
26/11/2009 |
20.12
|
24,460 | 21.18 | 21.18 | 20.12 | 0 | 0 | 0 | |
25/11/2009 |
21.18
|
34,660 | 22.24 | 22.24 | 21.18 | 0 | 0 | 0 | |
24/11/2009 |
22.24
|
8,230 | 22.24 | 22.61 | 21.86 | 0 | 0 | 0 | |
23/11/2009 |
22.24
|
7,280 | 22.84 | 23.37 | 22.01 | 0 | 0 | 0 | |
20/11/2009 |
22.84
|
29,650 | 23.29 | 23.74 | 22.84 | 0 | 0 | 0 | |
19/11/2009 |
23.29
|
63,860 | 22.24 | 23.29 | 21.93 | 0 | 0 | 0 | |
18/11/2009 |
22.24
|
10,030 | 22.61 | 22.61 | 22.08 | 0 | 0 | 0 | |
17/11/2009 |
22.61
|
17,870 | 22.99 | 22.99 | 22.54 | 0 | 0 | 0 | |
16/11/2009 |
22.99
|
24,020 | 23.97 | 23.97 | 22.84 | 0 | 0 | 0 | |
13/11/2009 |
23.97
|
9,030 | 23.74 | 23.97 | 22.76 | 0 | 0 | 0 | |
12/11/2009 |
23.74
|
21,020 | 22.69 | 23.74 | 23.52 | 0 | 0 | 0 | |
11/11/2009 |
22.69
|
11,150 | 21.86 | 22.69 | 21.86 | 0 | 0 | 0 | |
10/11/2009 |
21.86
|
48,390 | 21.93 | 21.93 | 21.10 | 0 | 0 | 0 | |
09/11/2009 |
21.93
|
62,060 | 23.06 | 23.06 | 21.93 | 0 | 0 | 0 | |
06/11/2009 |
23.06
|
42,740 | 23.74 | 24.87 | 23.06 | 0 | 0 | 0 | |
05/11/2009 |
23.74
|
73,700 | 24.12 | 24.12 | 22.91 | 0 | 0 | 0 | |
04/11/2009 |
24.12
|
16,030 | 25.33 | 25.33 | 24.12 | 0 | 0 | 0 | |
03/11/2009 |
25.33
|
6,330 | 26.61 | 26.61 | 25.33 | 0 | 0 | 0 | |
02/11/2009: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
02/11/2009 |
26.61
|
30,420 | 27.96 | 27.96 | 26.61 | 0 | 0 | 0 | |
30/10/2009 |
27.96
|
83,070 | 26.66 | 27.96 | 27.67 | 500 | 0 | 0 | |
29/10/2009 |
26.66
|
100,340 | 26.74 | 26.74 | 25.43 | 0 | 0 | 0 | |
28/10/2009 |
26.74
|
81,660 | 27.46 | 28.18 | 26.37 | 0 | 0 | 0 | |
27/10/2009 |
27.46
|
54,920 | 28.83 | 28.83 | 27.46 | 0 | 0 | 0 | |
26/10/2009 |
28.83
|
157,730 | 30.35 | 31.87 | 28.83 | 0 | 0 | 0 | |
23/10/2009 |
30.35
|
161,830 | 28.90 | 30.35 | 30.35 | 0 | 0 | 0 | |
22/10/2009 |
28.90
|
235,160 | 27.53 | 28.90 | 28.76 | 0 | 0 | 0 | |
21/10/2009 |
27.53
|
387,300 | 26.23 | 27.53 | 27.31 | 2,000 | 0 | 0 | |
20/10/2009 |
26.23
|
83,970 | 25.00 | 26.23 | 26.23 | 0 | 0 | 0 | |
19/10/2009 |
25.00
|
5,960 | 23.85 | 25.00 | 25.00 | 0 | 0 | 0 | |
16/10/2009 |
23.85
|
44,030 | 22.76 | 23.85 | 23.85 | 0 | 0 | 0 | |
15/10/2009 |
22.76
|
238,080 | 21.75 | 22.76 | 21.89 | 0 | 0 | 0 | |
14/10/2009 |
21.75
|
73,300 | 21.75 | 21.89 | 21.32 | 0 | 0 | 0 | |
13/10/2009 |
21.75
|
42,090 | 21.68 | 21.82 | 21.68 | 0 | 0 | 0 | |
12/10/2009 |
21.68
|
61,900 | 21.24 | 22.04 | 21.39 | 0 | 0 | 0 | |
09/10/2009 |
21.24
|
94,250 | 20.95 | 21.32 | 20.95 | 0 | 0 | 0 | |
08/10/2009 |
20.95
|
37,220 | 20.95 | 20.95 | 20.59 | 0 | 0 | 0 | |
07/10/2009 |
20.95
|
35,930 | 20.59 | 20.95 | 20.59 | 0 | 0 | 0 | |
06/10/2009 |
20.59
|
23,350 | 20.45 | 20.59 | 19.65 | 0 | 0 | 0 | |
05/10/2009 |
20.45
|
11,840 | 20.38 | 20.59 | 20.38 | 0 | 0 | 0 | |
02/10/2009 |
20.38
|
21,660 | 20.81 | 20.81 | 20.16 | 0 | 0 | 0 | |
01/10/2009 |
20.81
|
91,570 | 20.81 | 20.81 | 20.59 | 0 | 0 | 0 | |
30/09/2009 |
20.81
|
43,680 | 20.74 | 20.95 | 20.30 | 0 | 0 | 0 | |
29/09/2009 |
20.74
|
63,570 | 20.59 | 20.95 | 20.45 | 0 | 0 | 0 | |
28/09/2009 |
20.59
|
39,810 | 20.67 | 21.39 | 19.87 | 0 | 0 | 0 | |
25/09/2009 |
20.67
|
77,870 | 20.59 | 20.74 | 20.23 | 0 | 0 | 0 | |
24/09/2009 |
20.59
|
31,520 | 21.46 | 21.46 | 20.45 | 0 | 0 | 0 | |
23/09/2009 |
21.46
|
74,150 | 21.46 | 21.75 | 21.10 | 0 | 0 | 0 | |
22/09/2009 |
21.46
|
76,100 | 20.45 | 21.46 | 21.46 | 0 | 0 | 0 | |
21/09/2009 |
20.45
|
45,990 | 19.51 | 20.45 | 18.93 | 0 | 0 | 0 | |
18/09/2009 |
19.51
|
21,330 | 20.23 | 20.23 | 19.44 | 0 | 0 | 0 | |
17/09/2009 |
20.23
|
38,710 | 20.88 | 20.88 | 19.87 | 0 | 0 | 0 | |
16/09/2009 |
20.88
|
64,790 | 21.97 | 22.62 | 20.88 | 0 | 0 | 0 | |
15/09/2009 |
21.97
|
162,170 | 20.95 | 21.97 | 21.82 | 0 | 50 | 0 | |
14/09/2009 |
20.95
|
34,450 | 20.02 | 20.95 | 20.95 | 0 | 0 | 0 | |
11/09/2009 |
20.02
|
46,500 | 19.08 | 20.02 | 20.02 | 0 | 0 | 0 | |
10/09/2009 |
19.08
|
50 | 18.21 | 19.08 | 19.08 | 0 | 0 | 0 | |
09/09/2009 |
18.21
|
1,000 | 17.34 | 18.21 | 18.21 | 0 | 0 | 0 | |
08/09/2009 |
17.34
|
110,300 | 17.34 | 17.34 | 17.34 | 250 | 0 | 0 |